Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Brave Bison (BBSN) Share Price

Intraday
Historical

Price	77.00p on 04-02-2026 at 13:14:04
Change	-4.00p -4.94%
Buy	78.00p
Sell	76.00p

Last Trade:	Buy 78.00 at 80.00p
Day's Volume:	95,172
Last Close:	81.00p
Open:	80.00p
ISIN:	GB00BSLKLP68

Day's Range	77.00p - 81.00p
52wk Range:	2.15p - 93.00p
Market Capitalisation:	£78.91m
VWAP:	79.51018p
Shares in Issue:	102.47m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Brave Bison (BBSN) Latest Trades
Buy*	78	80.00p	SI Trade	13:12:31 - 04-Feb-26
Buy*	1,576	78.889p	Ordinary	13:12:21 - 04-Feb-26
Buy*	272	80.00p	Ordinary	13:12:21 - 04-Feb-26
Buy*	145	80.00p	SI Trade	13:12:21 - 04-Feb-26
Buy*	20	81.00p	SI Trade	13:12:21 - 04-Feb-26
Sell*	6,671	77.66p	Ordinary	13:12:06 - 04-Feb-26
Buy*	10	81.00p	SI Trade	13:02:56 - 04-Feb-26
Buy*	6,671	79.448p	Ordinary	12:56:57 - 04-Feb-26
Sell*	4,128	77.60p	Ordinary	12:36:06 - 04-Feb-26
Sell*	60	77.60p	Ordinary	12:33:27 - 04-Feb-26

See more Brave Bison trades

Brave Bison (BBSN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	80.00	81.00	77.00	81.00	95,172
3rd Feb 2026 (Tue)	80.00	81.00	79.50	81.00	92,247
2nd Feb 2026 (Mon)	78.50	80.00	78.50	80.00	214,217
30th Jan 2026 (Fri)	79.00	79.00	78.50	78.50	54,207
29th Jan 2026 (Thu)	78.50	80.00	76.94	79.00	142,239
28th Jan 2026 (Wed)	78.50	78.50	78.50	78.50	94,352
27th Jan 2026 (Tue)	78.50	78.50	78.00	78.50	339,926
26th Jan 2026 (Mon)	72.25	79.50	73.50	78.50	451,525
23rd Jan 2026 (Fri)	68.00	72.25	68.00	72.25	610,181
22nd Jan 2026 (Thu)	68.50	68.50	67.00	68.00	191,815
21st Jan 2026 (Wed)	69.50	69.50	68.50	68.50	63,238
20th Jan 2026 (Tue)	70.00	70.00	69.00	69.50	77,681
19th Jan 2026 (Mon)	70.50	71.00	70.00	70.00	82,333
16th Jan 2026 (Fri)	71.00	71.00	71.00	71.00	48,223
15th Jan 2026 (Thu)	71.00	71.00	70.00	71.00	181,523
14th Jan 2026 (Wed)	72.00	71.50	71.50	71.50	331,179
13th Jan 2026 (Tue)	72.50	76.00	71.00	71.50	1,080,412
12th Jan 2026 (Mon)	69.75	69.75	69.75	69.75	58,800
9th Jan 2026 (Fri)	68.50	69.00	69.00	69.00	83,177
8th Jan 2026 (Thu)	67.50	67.50	67.50	67.50	184,725
7th Jan 2026 (Wed)	65.50	67.50	65.50	67.50	145,312
6th Jan 2026 (Tue)	65.00	66.10	65.00	66.10	284,632
5th Jan 2026 (Mon)	67.50	67.50	63.50	65.00	283,264

See more Brave Bison price history

Date	Source	Headline
Brave Bison (BBSN) Regulatory News
2nd Feb 2026 7:00 am	RNS	Major Contract Win
29th Jan 2026 10:12 am	RNS	Holding(s) in Company
13th Jan 2026 7:00 am	RNS	Trading Update
19th Dec 2025 3:00 pm	RNS	Update on Issue of Equity
12th Dec 2025 2:58 pm	RNS	Exercise of Options, Issue of Equity and TVR
5th Dec 2025 4:00 pm	RNS	Holding(s) in Company
3rd Nov 2025 7:00 am	RNS	Response to Press Speculation
29th Oct 2025 7:00 am	RNS	Appointment of Joint Broker
24th Oct 2025 5:09 pm	RNS	Result of General Meeting
24th Oct 2025 3:00 pm	RNS	Holding(s) in Company

See more Brave Bison regulatory news

FTSE 100 Latest

Value10,436.07

Change121.48